iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:207.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00207000 | 2024-05-03 4:02PM EDT | 2024-05-06 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,359 | 1,212 | 17.77% |
| IWM240507C00207000 | 2024-05-03 3:58PM EDT | 2024-05-07 | 0.04 | 0.06 | 0.07 | -0.11 | -73.33% | 431 | 37 | 16.99% |
| IWM240508C00207000 | 2024-05-03 3:59PM EDT | 2024-05-08 | 0.12 | 0.13 | 0.15 | -0.07 | -36.84% | 189 | 170 | 17.53% |
| IWM240509C00207000 | 2024-05-03 4:13PM EDT | 2024-05-09 | 0.24 | 0.24 | 0.26 | +0.01 | +4.35% | 428 | 44 | 18.21% |
| IWM240510C00207000 | 2024-05-03 4:01PM EDT | 2024-05-10 | 0.35 | 0.37 | 0.39 | -0.03 | -7.89% | 841 | 3,740 | 18.90% |
| IWM240513C00207000 | 2024-05-03 2:55PM EDT | 2024-05-13 | 0.50 | 0.51 | 0.54 | +0.50 | - | 93 | 65 | 17.31% |
| IWM240514C00207000 | 2024-05-03 1:09PM EDT | 2024-05-14 | 0.71 | 0.68 | 0.71 | +0.71 | - | 3 | 0 | 18.26% |
| IWM240515C00207000 | 2024-05-03 3:01PM EDT | 2024-05-15 | 0.97 | 1.03 | 1.07 | +0.97 | - | 2 | 115 | 20.79% |
| IWM240516C00207000 | 2024-05-03 4:01PM EDT | 2024-05-16 | 1.14 | 1.17 | 1.21 | +1.14 | - | 22 | - | 21.09% |
| IWM240517C00207000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 1.19 | 1.31 | 1.33 | +0.11 | +10.19% | 1,229 | 14,514 | 21.22% |
| IWM240524C00207000 | 2024-05-03 2:43PM EDT | 2024-05-24 | 1.91 | 1.91 | 1.95 | +0.34 | +21.66% | 667 | 855 | 20.91% |
| IWM240531C00207000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 2.26 | 2.38 | 2.42 | +0.45 | +24.86% | 157 | 4,814 | 20.37% |
| IWM240607C00207000 | 2024-05-03 3:47PM EDT | 2024-06-07 | 2.78 | 2.96 | 3.01 | +0.91 | +48.66% | 246 | 118 | 20.75% |
| IWM240614C00207000 | 2024-05-03 1:40PM EDT | 2024-06-14 | 3.36 | 3.49 | 3.55 | +3.36 | - | 40 | 0 | 21.01% |
| IWM240621C00207000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 3.73 | 3.86 | 3.90 | +0.49 | +15.12% | 785 | 15,538 | 20.67% |
| IWM240628C00207000 | 2024-05-03 1:42PM EDT | 2024-06-28 | 4.16 | 4.28 | 4.34 | +0.62 | +17.51% | 46 | 1,510 | 20.78% |
| IWM240719C00207000 | 2024-05-03 1:18PM EDT | 2024-07-19 | 5.43 | 5.54 | 5.60 | +0.88 | +19.34% | 229 | 2,098 | 21.20% |
| IWM240816C00207000 | 2024-05-03 12:02PM EDT | 2024-08-16 | 7.03 | 7.13 | 7.18 | +0.53 | +8.15% | 296 | 2,757 | 21.86% |
| IWM240920C00207000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 8.61 | 8.88 | 8.95 | +1.46 | +20.42% | 25 | 4,373 | 22.50% |
| IWM240930C00207000 | 2024-05-03 10:06AM EDT | 2024-09-30 | 9.49 | 9.09 | 9.25 | +2.32 | +32.36% | 9 | 68 | 22.32% |
| IWM241018C00207000 | 2024-05-02 9:35AM EDT | 2024-10-18 | 8.10 | 9.90 | 10.03 | 0.00 | - | 85 | 368 | 22.52% |
| IWM241115C00207000 | 2024-05-03 3:33PM EDT | 2024-11-15 | 11.34 | 11.60 | 11.75 | +0.78 | +7.39% | 699 | 701 | 23.76% |
| IWM241220C00207000 | 2024-04-25 10:57AM EDT | 2024-12-20 | 9.87 | 12.97 | 13.16 | 0.00 | - | 300 | 712 | 24.09% |
| IWM241231C00207000 | 2024-04-19 10:17AM EDT | 2024-12-31 | 10.04 | 13.22 | 13.45 | 0.00 | - | 10 | 57 | 23.98% |
| IWM250117C00207000 | 2024-05-03 2:53PM EDT | 2025-01-17 | 13.83 | 13.91 | 14.11 | +0.95 | +7.38% | 2 | 719 | 24.15% |
| IWM250321C00207000 | 2024-04-17 1:50PM EDT | 2025-03-21 | 13.39 | 16.19 | 16.50 | 0.00 | - | 3 | 320 | 24.81% |
| IWM250331C00207000 | 2024-04-18 1:20PM EDT | 2025-03-31 | 12.89 | 16.26 | 16.81 | 0.00 | - | 1,115 | 1,000 | 24.84% |
| IWM250620C00207000 | 2024-04-26 1:01PM EDT | 2025-06-20 | 17.75 | 19.23 | 19.55 | 0.00 | - | 1 | 50 | 25.46% |
| IWM251219C00207000 | 2024-03-04 11:33AM EDT | 2025-12-19 | 28.78 | 27.07 | 29.16 | 0.00 | - | 1 | 13 | 30.59% |
| IWM260116C00207000 | 2024-04-23 2:30PM EDT | 2026-01-16 | 23.79 | 23.99 | 26.35 | 0.00 | - | 96 | 59 | 27.21% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00207000 | 2024-05-03 12:06PM EDT | 2024-05-06 | 5.04 | 4.72 | 4.84 | +5.04 | - | 3 | 2 | 0.00% |
| IWM240507P00207000 | 2024-05-03 9:49AM EDT | 2024-05-07 | 3.75 | 4.74 | 4.86 | +3.75 | - | 25 | 8 | 0.00% |
| IWM240508P00207000 | 2024-05-03 10:02AM EDT | 2024-05-08 | 4.38 | 4.81 | 4.94 | +4.38 | - | 3 | 0 | 0.00% |
| IWM240510P00207000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 5.29 | 4.97 | 5.09 | -2.53 | -32.35% | 41 | 456 | 0.00% |
| IWM240515P00207000 | 2024-05-02 1:09PM EDT | 2024-05-15 | 8.46 | 5.52 | 5.65 | +8.46 | - | - | 2 | 15.77% |
| IWM240516P00207000 | 2024-05-03 11:18AM EDT | 2024-05-16 | 6.28 | 5.61 | 5.71 | +6.28 | - | 4 | - | 15.70% |
| IWM240517P00207000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 5.85 | 5.71 | 5.82 | -4.10 | -41.21% | 17 | 3,060 | 16.11% |
| IWM240524P00207000 | 2024-05-01 12:52PM EDT | 2024-05-24 | 11.79 | 6.14 | 6.22 | 0.00 | - | 22 | 166 | 15.76% |
| IWM240531P00207000 | 2024-05-03 10:51AM EDT | 2024-05-31 | 6.87 | 6.48 | 6.56 | -1.77 | -20.49% | 1 | 36 | 15.43% |
| IWM240607P00207000 | 2024-05-02 10:26AM EDT | 2024-06-07 | 10.41 | 6.87 | 6.96 | 0.00 | - | 39 | 41 | 15.64% |
| IWM240614P00207000 | 2024-05-03 9:33AM EDT | 2024-06-14 | 7.13 | 7.59 | 7.69 | +7.13 | - | 88 | 0 | 17.22% |
| IWM240621P00207000 | 2024-05-03 4:12PM EDT | 2024-06-21 | 7.93 | 7.88 | 7.95 | -4.18 | -34.52% | 50 | 2,880 | 16.88% |
| IWM240628P00207000 | 2024-05-03 9:33AM EDT | 2024-06-28 | 7.65 | 8.15 | 8.23 | -8.19 | -51.70% | 20 | 320 | 16.73% |
| IWM240719P00207000 | 2024-04-30 9:39AM EDT | 2024-07-19 | 11.77 | 8.90 | 8.98 | 0.00 | - | 1 | 264 | 16.38% |
| IWM240816P00207000 | 2024-05-02 3:54PM EDT | 2024-08-16 | 11.27 | 9.75 | 9.83 | 0.00 | - | 1 | 1,875 | 16.06% |
| IWM240920P00207000 | 2024-05-03 2:47PM EDT | 2024-09-20 | 10.84 | 10.63 | 10.72 | -2.12 | -16.36% | 6 | 4,530 | 15.73% |
| IWM241018P00207000 | 2024-05-03 10:05AM EDT | 2024-10-18 | 11.65 | 11.43 | 11.55 | -2.47 | -17.49% | 18 | 819 | 15.91% |
| IWM241115P00207000 | 2024-04-04 4:01PM EDT | 2024-11-15 | 12.52 | 12.39 | 12.53 | 0.00 | - | 20 | 302 | 16.41% |
| IWM241220P00207000 | 2024-04-05 11:51AM EDT | 2024-12-20 | 12.77 | 13.15 | 13.27 | 0.00 | - | 3 | 34 | 16.28% |
| IWM241231P00207000 | 2024-03-21 12:10PM EDT | 2024-12-31 | 11.58 | 18.81 | 19.32 | 0.00 | - | 2 | 1,442 | 25.17% |
| IWM250117P00207000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 13.70 | 13.63 | 13.77 | -1.90 | -12.18% | 2 | 318 | 16.11% |
| IWM250620P00207000 | 2024-04-09 2:49PM EDT | 2025-06-20 | 15.47 | 16.10 | 16.42 | 0.00 | - | 32 | 1,056 | 15.87% |
| IWM251219P00207000 | 2024-04-26 12:27PM EDT | 2025-12-19 | 20.41 | 18.45 | 19.00 | 0.00 | - | 122 | 1,129 | 15.73% |
| IWM260116P00207000 | 2024-03-13 3:50PM EDT | 2026-01-16 | 18.25 | 18.50 | 23.50 | 0.00 | - | 3 | 3 | 19.66% |
© 2024 Yahoo. All rights reserved.